Nazara Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	280.00	281.00	271.25	277.10	277.10	-0.29%	2,529,193
Jan 23, 2026	291.50	291.50	276.15	277.90	277.90	-2.83%	1,565,813
Jan 22, 2026	281.00	289.40	277.50	286.00	286.00	3.19%	3,283,972
Jan 21, 2026	268.80	279.30	262.70	277.15	277.15	3.51%	4,521,297
Jan 20, 2026	265.80	272.90	264.20	267.75	267.75	1.17%	3,322,699
Jan 19, 2026	268.50	269.00	263.35	264.65	264.65	-1.43%	976,204
Jan 16, 2026	269.00	273.40	266.00	268.50	268.50	-0.13%	1,642,186
Jan 14, 2026	265.20	271.70	262.40	268.85	268.85	1.78%	1,592,611
Jan 13, 2026	266.05	269.80	262.00	264.15	264.15	0.27%	1,592,108
Jan 12, 2026	274.50	274.75	257.65	263.45	263.45	-3.55%	5,031,797
Jan 9, 2026	275.00	277.20	268.80	273.15	273.15	-0.76%	2,409,982
Jan 8, 2026	278.65	279.80	272.70	275.25	275.25	-1.31%	1,249,292
Jan 7, 2026	281.70	287.00	277.20	278.90	278.90	-1.22%	1,499,168
Jan 6, 2026	289.00	290.00	280.00	282.35	282.35	-1.91%	2,744,555
Jan 5, 2026	290.00	294.80	285.00	287.85	287.85	0.95%	10,212,200
Jan 2, 2026	281.00	286.30	277.65	285.15	285.15	1.84%	3,420,658
Jan 1, 2026	274.00	281.35	272.00	280.00	280.00	2.36%	2,765,065
Dec 31, 2025	265.80	275.25	265.10	273.55	273.55	3.42%	6,939,905
Dec 30, 2025	255.50	265.70	250.10	264.50	264.50	4.42%	3,744,229
Dec 29, 2025	238.80	258.85	237.25	253.30	253.30	6.70%	21,876,390
Dec 26, 2025	240.95	244.20	236.05	237.40	237.40	-0.77%	1,345,588
Dec 24, 2025	241.00	251.00	237.85	239.25	239.25	-0.81%	3,470,794
Dec 23, 2025	228.20	255.85	227.80	241.20	241.20	5.91%	12,107,150
Dec 22, 2025	230.00	231.75	226.10	227.75	227.75	-0.04%	586,199
Dec 19, 2025	234.20	235.55	225.00	227.85	227.85	-2.19%	3,060,207
Dec 18, 2025	237.00	238.85	231.65	232.95	232.95	-1.73%	435,112
Dec 17, 2025	244.30	245.00	234.15	237.05	237.05	-3.40%	933,695
Dec 16, 2025	228.70	247.70	226.65	245.40	245.40	7.68%	5,256,605
Dec 15, 2025	225.80	230.00	223.90	227.90	227.90	0.95%	780,378
Dec 12, 2025	227.00	231.45	225.00	225.75	225.75	-0.92%	1,958,042
Dec 11, 2025	227.35	231.90	223.60	227.85	227.85	0.33%	2,372,253
Dec 10, 2025	227.35	230.60	224.85	227.10	227.10	0.62%	858,319
Dec 9, 2025	224.45	228.15	221.35	225.70	225.70	0.31%	890,149
Dec 8, 2025	241.50	244.20	222.65	225.00	225.00	-6.70%	1,604,142
Dec 5, 2025	243.20	245.45	241.00	241.15	241.15	-0.62%	1,328,476
Dec 4, 2025	244.45	246.90	241.85	242.65	242.65	-0.47%	349,138
Dec 3, 2025	242.95	247.05	242.50	243.80	243.80	0.49%	523,005
Dec 2, 2025	243.50	245.45	240.20	242.60	242.60	-0.49%	788,657
Dec 1, 2025	255.20	255.35	241.55	243.80	243.80	-4.60%	980,213
Nov 28, 2025	253.90	260.00	251.15	255.55	255.55	0.65%	727,750
Nov 27, 2025	255.05	257.00	252.80	253.90	253.90	0.14%	401,209
Nov 26, 2025	254.00	256.10	252.65	253.55	253.55	0.10%	1,814,808
Nov 25, 2025	257.00	264.50	251.20	253.30	253.30	-1.17%	423,357
Nov 24, 2025	260.00	260.25	253.10	256.30	256.30	-1.21%	843,037
Nov 21, 2025	263.00	265.00	257.10	259.45	259.45	-1.59%	1,407,003
Nov 20, 2025	275.30	276.15	262.15	263.65	263.65	-3.72%	762,559
Nov 19, 2025	275.00	275.40	271.20	273.85	273.85	-0.27%	878,990
Nov 18, 2025	267.90	278.50	266.70	274.60	274.60	2.42%	1,581,784
Nov 17, 2025	272.55	273.10	266.25	268.10	268.10	-2.03%	935,640
Nov 14, 2025	273.10	276.85	268.20	273.65	273.65	0.29%	1,491,214